|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu February 08, 2024 |
Most Recent Information |
Previous Day |
Subscriber |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
SuperChart |
Soybeans(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
1187.00 |
1204.75 |
1180.50 |
1193.50 |
+4.50 |
104,104 |
288,473 |
-8,165 |
Hover/Click |
May24 |
240208 |
1196.00 |
1211.75 |
1188.25 |
1199.75 |
+2.25 |
67,125 |
206,206 |
+7,631 |
Hover/Click |
Jul24 |
240208 |
1206.50 |
1220.75 |
1198.25 |
1209.25 |
+2.25 |
30,034 |
132,232 |
+32 |
Hover/Click |
Aug24 |
240208 |
1199.00 |
1210.75 |
1190.75 |
1201.25 |
+3.50 |
3,654 |
13,908 |
+147 |
Hover/Click |
Sep24 |
240208 |
1176.50 |
1186.75 |
1169.25 |
1178.25 |
+2.75 |
2,285 |
12,037 |
+46 |
Hover/Click |
Nov24 |
240208 |
1170.00 |
1181.00 |
1164.50 |
1172.75 |
+2.00 |
13,483 |
100,765 |
+1,767 |
Hover/Click |
Jan25 |
240208 |
1180.00 |
1189.75 |
1174.25 |
1182.25 |
+1.75 |
1,047 |
7,329 |
+57 |
Hover/Click |
Mar25 |
240208 |
1176.75 |
1187.50 |
1172.00 |
1180.75 |
+2.50 |
776 |
7,668 |
+274 |
Hover/Click |
May25 |
240208 |
1178.50 |
1189.50 |
1174.50 |
1183.50 |
+3.00 |
115 |
4,381 |
+49 |
Hover/Click |
Jul25 |
240208 |
1188.00 |
1196.00 |
1181.75 |
1190.25 |
+3.25 |
27 |
1,859 |
+16 |
Hover/Click |
Aug25 |
240208 |
1181.00 |
1181.00 |
1181.00 |
1181.00 |
+3.25 |
0 |
2 |
+0 |
Hover/Click |
Sep25 |
240208 |
1157.50 |
1157.50 |
1157.50 |
1157.50 |
+3.25 |
0 |
6 |
+0 |
Hover/Click |
Nov25 |
240208 |
1149.50 |
1155.25 |
1143.75 |
1152.25 |
+5.75 |
61 |
2,198 |
+11 |
Hover/Click |
Jan26 |
240208 |
1155.75 |
1155.75 |
1155.75 |
1155.75 |
+5.00 |
0 |
3 |
+0 |
Hover/Click |
Total Volume and Open Interest |
222,711 |
777,099 |
+1,865 |
|
Soybean Meal(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
351.00 |
354.60 |
343.50 |
347.10 |
-4.10 |
59,064 |
173,940 |
-7,547 |
Hover/Click |
May24 |
240208 |
347.90 |
349.90 |
339.20 |
342.70 |
-5.10 |
45,921 |
144,216 |
+4,434 |
Hover/Click |
Jul24 |
240208 |
351.50 |
352.80 |
342.70 |
345.90 |
-5.10 |
23,427 |
82,960 |
+902 |
Hover/Click |
Aug24 |
240208 |
351.50 |
353.00 |
343.90 |
346.90 |
-4.50 |
5,044 |
18,325 |
+207 |
Hover/Click |
Sep24 |
240208 |
350.40 |
352.00 |
343.80 |
346.60 |
-3.70 |
2,642 |
14,003 |
+24 |
Hover/Click |
Oct24 |
240208 |
348.00 |
349.50 |
342.30 |
344.80 |
-3.10 |
1,437 |
11,426 |
+122 |
Hover/Click |
Dec24 |
240208 |
349.50 |
351.00 |
344.20 |
346.60 |
-2.80 |
5,939 |
38,851 |
+1,507 |
Hover/Click |
Jan25 |
240208 |
350.00 |
351.40 |
344.90 |
347.20 |
-2.70 |
361 |
3,651 |
+95 |
Hover/Click |
Mar25 |
240208 |
349.20 |
350.30 |
343.90 |
346.20 |
-2.70 |
215 |
1,964 |
+21 |
Hover/Click |
May25 |
240208 |
350.20 |
350.40 |
344.20 |
346.50 |
-2.60 |
51 |
799 |
+27 |
Hover/Click |
Total Volume and Open Interest |
144,103 |
491,214 |
-208 |
|
Soybean Oil(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
46.76 |
48.16 |
46.67 |
47.94 |
+1.18 |
64,269 |
179,766 |
-2,468 |
Hover/Click |
May24 |
240208 |
47.16 |
48.52 |
47.13 |
48.32 |
+1.13 |
44,041 |
157,222 |
+5,131 |
Hover/Click |
Jul24 |
240208 |
47.28 |
48.61 |
47.24 |
48.42 |
+1.14 |
27,223 |
117,398 |
+64 |
Hover/Click |
Aug24 |
240208 |
46.98 |
48.25 |
46.92 |
48.08 |
+1.13 |
4,756 |
21,421 |
-278 |
Hover/Click |
Sep24 |
240208 |
46.61 |
47.80 |
46.54 |
47.67 |
+1.11 |
1,876 |
17,737 |
+71 |
Hover/Click |
Oct24 |
240208 |
46.11 |
47.35 |
46.11 |
47.23 |
+1.08 |
2,611 |
11,500 |
+413 |
Hover/Click |
Dec24 |
240208 |
46.04 |
47.21 |
46.00 |
47.08 |
+1.06 |
8,399 |
69,747 |
+2,307 |
Hover/Click |
Jan25 |
240208 |
46.18 |
47.15 |
46.03 |
47.05 |
+1.03 |
574 |
4,334 |
+133 |
Hover/Click |
Mar25 |
240208 |
46.33 |
47.09 |
46.33 |
47.00 |
+1.01 |
266 |
3,575 |
+57 |
Hover/Click |
May25 |
240208 |
47.04 |
47.11 |
47.04 |
47.04 |
+0.99 |
64 |
1,621 |
+31 |
Hover/Click |
Total Volume and Open Interest |
154,095 |
586,419 |
+5,467 |
|
Canola(WCE) |
Weekly |
Monthly |
Mar24 |
240208 |
593.4 |
600.8 |
590.8 |
595.7 |
+2.2 |
21,728 |
120,837 |
-1,888 |
Hover/Click |
May24 |
240208 |
598.9 |
607.5 |
596.5 |
604.4 |
+5.0 |
18,228 |
108,945 |
+284 |
Hover/Click |
Jul24 |
240208 |
603.0 |
612.5 |
601.7 |
610.3 |
+6.1 |
6,949 |
43,971 |
+2,338 |
Hover/Click |
Nov24 |
240208 |
602.8 |
612.1 |
601.0 |
610.0 |
+5.9 |
1,535 |
29,709 |
-112 |
Hover/Click |
Jan25 |
240208 |
609.3 |
615.1 |
609.3 |
614.7 |
+4.9 |
255 |
1,259 |
+253 |
Hover/Click |
Mar25 |
240208 |
608.6 |
614.2 |
608.6 |
614.2 |
+4.9 |
2 |
71 |
+0 |
Hover/Click |
Total Volume and Open Interest |
48,699 |
304,808 |
+875 |
|
Corn(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
434.50 |
437.00 |
429.75 |
433.25 |
-1.00 |
193,360 |
594,080 |
-27,605 |
Hover/Click |
May24 |
240208 |
446.50 |
448.50 |
441.25 |
445.00 |
-1.50 |
114,462 |
318,445 |
+8,781 |
Hover/Click |
Jul24 |
240208 |
455.50 |
457.00 |
450.00 |
454.00 |
-1.50 |
58,213 |
267,596 |
-3,547 |
Hover/Click |
Sep24 |
240208 |
463.25 |
464.50 |
458.50 |
461.75 |
-1.50 |
16,886 |
144,420 |
+1,546 |
Hover/Click |
Dec24 |
240208 |
473.75 |
474.75 |
468.75 |
472.25 |
-1.50 |
24,004 |
246,942 |
+1,022 |
Hover/Click |
Mar25 |
240208 |
484.00 |
485.25 |
480.00 |
483.50 |
-1.50 |
2,625 |
16,064 |
+71 |
Hover/Click |
May25 |
240208 |
490.25 |
491.00 |
487.00 |
489.50 |
-1.50 |
251 |
3,353 |
+24 |
Hover/Click |
Jul25 |
240208 |
492.25 |
493.50 |
489.25 |
491.25 |
-1.75 |
137 |
5,525 |
+19 |
Hover/Click |
Sep25 |
240208 |
481.50 |
482.75 |
480.00 |
481.25 |
-1.25 |
0 |
454 |
+0 |
Hover/Click |
Dec25 |
240208 |
483.00 |
484.50 |
480.50 |
482.50 |
-1.25 |
286 |
11,482 |
+116 |
Hover/Click |
Total Volume and Open Interest |
410,247 |
1,609,377 |
-19,570 |
|
Wheat(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
601.25 |
602.00 |
583.75 |
588.50 |
-13.50 |
47,583 |
179,487 |
-4,228 |
Hover/Click |
May24 |
240208 |
608.00 |
608.00 |
590.00 |
594.00 |
-14.00 |
27,055 |
93,522 |
+5,066 |
Hover/Click |
Jul24 |
240208 |
609.50 |
610.50 |
593.75 |
597.25 |
-13.25 |
15,326 |
90,328 |
+580 |
Hover/Click |
Sep24 |
240208 |
618.25 |
619.50 |
604.00 |
606.50 |
-13.25 |
4,247 |
22,669 |
+409 |
Hover/Click |
Dec24 |
240208 |
630.75 |
632.75 |
617.75 |
620.25 |
-12.50 |
3,476 |
28,859 |
+394 |
Hover/Click |
Mar25 |
240208 |
642.25 |
645.00 |
631.00 |
633.00 |
-12.25 |
609 |
3,073 |
-16 |
Hover/Click |
Total Volume and Open Interest |
98,976 |
419,546 |
+2,334 |
|
Wheat(KCBT) |
Weekly |
Monthly |
Mar24 |
240208 |
617.25 |
619.00 |
597.25 |
601.00 |
-17.25 |
20,808 |
99,738 |
-1,207 |
Hover/Click |
May24 |
240208 |
614.00 |
615.75 |
595.50 |
599.50 |
-16.25 |
15,227 |
61,280 |
+2,593 |
Hover/Click |
Jul24 |
240208 |
608.50 |
608.75 |
589.50 |
593.50 |
-16.00 |
12,575 |
53,630 |
+1,877 |
Hover/Click |
Sep24 |
240208 |
618.00 |
618.00 |
600.00 |
604.00 |
-15.25 |
5,175 |
16,562 |
+1,480 |
Hover/Click |
Dec24 |
240208 |
632.50 |
632.50 |
616.25 |
620.00 |
-15.25 |
3,091 |
18,111 |
+850 |
Hover/Click |
Mar25 |
240208 |
635.25 |
638.25 |
629.25 |
632.25 |
-14.75 |
107 |
951 |
+9 |
Hover/Click |
May25 |
240208 |
636.50 |
638.25 |
635.75 |
638.25 |
-14.25 |
71 |
355 |
+47 |
Hover/Click |
Total Volume and Open Interest |
57,090 |
250,859 |
+5,653 |
|
Wheat(MGE) |
Weekly |
Monthly |
Mar24 |
240208 |
693.50 |
696.00 |
680.00 |
683.75 |
-12.50 |
5,904 |
36,943 |
-612 |
Hover/Click |
May24 |
240208 |
696.00 |
696.00 |
680.50 |
683.75 |
-12.00 |
4,588 |
20,356 |
+540 |
Hover/Click |
Jul24 |
240208 |
699.75 |
699.75 |
685.75 |
688.00 |
-12.50 |
1,483 |
8,550 |
+271 |
Hover/Click |
Sep24 |
240208 |
701.75 |
702.50 |
692.25 |
694.00 |
-12.50 |
601 |
5,174 |
+14 |
Hover/Click |
Dec24 |
240208 |
711.25 |
711.50 |
703.75 |
704.00 |
-12.25 |
225 |
1,726 |
+59 |
Hover/Click |
Mar25 |
240208 |
715.25 |
715.25 |
711.00 |
712.00 |
-14.25 |
40 |
125 |
+17 |
Hover/Click |
Total Volume and Open Interest |
12,851 |
72,887 |
+298 |
|
Oats(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
381.00 |
384.25 |
372.00 |
378.75 |
-3.75 |
406 |
2,476 |
+35 |
Hover/Click |
May24 |
240208 |
372.50 |
374.00 |
365.00 |
373.00 |
-0.25 |
46 |
805 |
+14 |
Hover/Click |
Jul24 |
240208 |
369.00 |
373.00 |
368.25 |
370.50 |
+0.25 |
0 |
79 |
+0 |
Hover/Click |
Sep24 |
240208 |
374.75 |
374.75 |
374.75 |
374.75 |
+0.25 |
0 |
9 |
+0 |
Hover/Click |
Total Volume and Open Interest |
452 |
3,424 |
+49 |
|
Rough Rice(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
18.44 |
18.69 |
18.44 |
18.65 |
+0.16 |
667 |
9,229 |
+48 |
Hover/Click |
May24 |
240208 |
18.74 |
18.89 |
18.74 |
18.83 |
+0.10 |
131 |
795 |
+98 |
Hover/Click |
Jul24 |
240208 |
18.88 |
18.88 |
18.88 |
18.88 |
+0.08 |
6 |
227 |
+3 |
Hover/Click |
Sep24 |
240208 |
15.21 |
15.25 |
15.01 |
15.15 |
-0.07 |
49 |
1,448 |
+43 |
Hover/Click |
Total Volume and Open Interest |
855 |
11,727 |
+194 |
|
Live Cattle(CME) |
Weekly |
Monthly |
Feb24 |
240208 |
182.800 |
184.685 |
182.735 |
183.785 |
+1.550 |
4,379 |
14,513 |
-1,534 |
Hover/Click |
Apr24 |
240208 |
185.285 |
187.485 |
185.150 |
186.580 |
+1.780 |
40,971 |
120,620 |
+903 |
Hover/Click |
Jun24 |
240208 |
182.450 |
184.550 |
182.450 |
183.735 |
+1.535 |
17,065 |
61,427 |
-1,488 |
Hover/Click |
Aug24 |
240208 |
181.785 |
183.450 |
181.785 |
182.600 |
+0.970 |
10,313 |
35,540 |
-226 |
Hover/Click |
Oct24 |
240208 |
185.000 |
186.250 |
185.000 |
185.330 |
+0.530 |
4,303 |
22,246 |
-12 |
Hover/Click |
Dec24 |
240208 |
188.800 |
189.700 |
188.485 |
188.785 |
+0.385 |
2,464 |
14,063 |
+51 |
Hover/Click |
Total Volume and Open Interest |
81,171 |
279,122 |
-1,926 |
|
Feeder Cattle(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
246.750 |
249.150 |
246.285 |
246.850 |
+1.300 |
7,323 |
17,967 |
-326 |
Hover/Click |
Apr24 |
240208 |
252.250 |
254.150 |
251.450 |
251.935 |
+0.735 |
3,429 |
8,116 |
-23 |
Hover/Click |
May24 |
240208 |
257.150 |
258.200 |
255.880 |
256.300 |
+0.400 |
2,145 |
7,442 |
-48 |
Hover/Click |
Aug24 |
240208 |
270.950 |
272.200 |
270.100 |
270.600 |
+0.200 |
1,682 |
8,277 |
+257 |
Hover/Click |
Sep24 |
240208 |
273.500 |
274.185 |
272.200 |
272.630 |
+0.030 |
420 |
2,567 |
+71 |
Hover/Click |
Oct24 |
240208 |
274.550 |
275.185 |
273.250 |
273.650 |
-0.135 |
397 |
3,174 |
+25 |
Hover/Click |
Nov24 |
240208 |
274.500 |
274.700 |
272.730 |
272.900 |
-0.500 |
278 |
1,439 |
+56 |
Hover/Click |
Total Volume and Open Interest |
15,814 |
49,409 |
+94 |
|
Lean Hogs(CME) |
Weekly |
Monthly |
Feb24 |
240208 |
73.380 |
73.630 |
73.080 |
73.300 |
-0.080 |
11,388 |
18,042 |
-3,982 |
Hover/Click |
Apr24 |
240208 |
80.750 |
81.030 |
79.680 |
80.350 |
-0.750 |
21,316 |
94,701 |
-569 |
Hover/Click |
May24 |
240208 |
86.000 |
86.300 |
85.100 |
85.830 |
-0.520 |
274 |
3,401 |
+62 |
|
Jun24 |
240208 |
95.250 |
95.550 |
94.180 |
94.880 |
-0.700 |
9,543 |
35,463 |
-172 |
Hover/Click |
Jul24 |
240208 |
96.780 |
97.180 |
95.750 |
96.280 |
-0.850 |
3,444 |
16,924 |
-155 |
Hover/Click |
Aug24 |
240208 |
96.600 |
97.030 |
95.580 |
96.000 |
-0.930 |
3,775 |
20,736 |
+380 |
Hover/Click |
Oct24 |
240208 |
83.300 |
83.500 |
82.330 |
82.630 |
-0.970 |
1,753 |
19,197 |
+294 |
Hover/Click |
Dec24 |
240208 |
75.680 |
75.680 |
74.730 |
74.980 |
-0.700 |
838 |
8,706 |
+31 |
Hover/Click |
Total Volume and Open Interest |
52,417 |
219,240 |
-4,108 |
|
Class III Milk(CME) |
Weekly |
Monthly |
Feb24 |
240208 |
16.13 |
16.17 |
16.11 |
16.12 |
-0.11 |
379 |
4,508 |
-65 |
Hover/Click |
Mar24 |
240208 |
17.33 |
17.42 |
17.07 |
17.19 |
-0.14 |
1,406 |
6,064 |
-265 |
Hover/Click |
Apr24 |
240208 |
17.58 |
17.63 |
17.35 |
17.49 |
-0.14 |
661 |
2,923 |
+229 |
Hover/Click |
May24 |
240208 |
17.97 |
17.97 |
17.81 |
17.87 |
+0.01 |
145 |
1,947 |
-20 |
Hover/Click |
Jun24 |
240208 |
18.07 |
18.22 |
18.07 |
18.22 |
+0.04 |
177 |
1,679 |
+11 |
Hover/Click |
Jul24 |
240208 |
18.29 |
18.30 |
18.29 |
18.30 |
-0.09 |
116 |
1,206 |
+44 |
Hover/Click |
Aug24 |
240208 |
18.45 |
18.45 |
18.45 |
18.45 |
unch |
90 |
1,132 |
+64 |
Hover/Click |
Sep24 |
240208 |
18.64 |
18.64 |
18.60 |
18.64 |
+0.01 |
57 |
1,044 |
+27 |
Hover/Click |
Oct24 |
240208 |
18.60 |
18.60 |
18.60 |
18.60 |
unch |
41 |
776 |
+38 |
Hover/Click |
Nov24 |
240208 |
18.56 |
18.56 |
18.53 |
18.56 |
unch |
77 |
855 |
+70 |
Hover/Click |
Dec24 |
240208 |
18.24 |
18.27 |
18.24 |
18.27 |
+0.03 |
24 |
722 |
+23 |
Hover/Click |
Jan25 |
240208 |
18.06 |
18.06 |
18.06 |
18.06 |
unch |
66 |
148 |
+66 |
Hover/Click |
Feb25 |
240208 |
18.05 |
18.05 |
18.05 |
18.05 |
+0.05 |
115 |
142 |
+115 |
Hover/Click |
Total Volume and Open Interest |
3,469 |
23,347 |
+452 |
|
Cocoa(ICE) |
Weekly |
Monthly |
Mar24 |
240208 |
5488 |
5874 |
5451 |
5805 |
+395 |
36,089 |
72,707 |
-8,389 |
Hover/Click |
May24 |
240208 |
5303 |
5619 |
5278 |
5535 |
+294 |
39,327 |
96,865 |
+2,932 |
Hover/Click |
Jul24 |
240208 |
5216 |
5478 |
5204 |
5394 |
+227 |
17,490 |
63,873 |
+100 |
Hover/Click |
Sep24 |
240208 |
5116 |
5332 |
5088 |
5242 |
+189 |
10,408 |
39,039 |
+1,377 |
Hover/Click |
Dec24 |
240208 |
4950 |
5141 |
4943 |
5056 |
+151 |
3,847 |
29,680 |
+589 |
Hover/Click |
Mar25 |
240208 |
4823 |
4996 |
4815 |
4923 |
+135 |
1,356 |
12,784 |
+145 |
Hover/Click |
May25 |
240208 |
4744 |
4897 |
4738 |
4827 |
+116 |
140 |
1,401 |
+25 |
Hover/Click |
Total Volume and Open Interest |
108,701 |
317,683 |
-3,212 |
|
Coffee "C"(ICE) |
Weekly |
Monthly |
Mar24 |
240208 |
190.45 |
190.50 |
188.35 |
188.80 |
-1.90 |
24,114 |
65,642 |
-5,212 |
Hover/Click |
May24 |
240208 |
186.65 |
187.50 |
185.35 |
185.85 |
-2.00 |
23,622 |
90,598 |
+2,458 |
Hover/Click |
Jul24 |
240208 |
186.60 |
186.60 |
184.70 |
185.15 |
-1.95 |
5,970 |
38,566 |
+567 |
Hover/Click |
Sep24 |
240208 |
186.30 |
186.55 |
184.85 |
185.25 |
-1.85 |
4,200 |
13,599 |
+642 |
Hover/Click |
Dec24 |
240208 |
186.35 |
186.55 |
185.20 |
185.50 |
-1.85 |
1,390 |
17,147 |
+155 |
Hover/Click |
Mar25 |
240208 |
186.65 |
186.75 |
185.65 |
185.90 |
-1.60 |
309 |
6,412 |
+54 |
Hover/Click |
Total Volume and Open Interest |
59,764 |
234,432 |
-1,318 |
|
Orange Juice(ICE) |
Weekly |
Monthly |
Mar24 |
240208 |
394.70 |
404.90 |
376.80 |
383.65 |
-7.30 |
951 |
4,776 |
-143 |
Hover/Click |
May24 |
240208 |
381.95 |
388.70 |
361.15 |
368.55 |
-9.80 |
287 |
2,407 |
+122 |
Hover/Click |
Jul24 |
240208 |
371.45 |
377.70 |
354.30 |
359.05 |
-10.45 |
51 |
831 |
+5 |
Hover/Click |
Sep24 |
240208 |
368.20 |
371.50 |
349.45 |
353.45 |
-7.60 |
15 |
116 |
+4 |
Hover/Click |
Nov24 |
240208 |
345.80 |
345.80 |
345.80 |
345.80 |
-6.85 |
0 |
9 |
+0 |
Hover/Click |
Jan25 |
240208 |
352.00 |
352.00 |
335.80 |
335.80 |
-8.85 |
0 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,304 |
8,162 |
-12 |
|
Sugar #11(ICE) |
Weekly |
Monthly |
Mar24 |
240208 |
23.87 |
24.05 |
23.55 |
23.98 |
+0.10 |
89,583 |
251,151 |
-4,408 |
Hover/Click |
May24 |
240208 |
23.15 |
23.29 |
22.87 |
23.21 |
+0.01 |
79,508 |
226,229 |
+15,011 |
Hover/Click |
Jul24 |
240208 |
22.87 |
22.95 |
22.56 |
22.90 |
+0.03 |
23,173 |
133,749 |
+2,768 |
Hover/Click |
Oct24 |
240208 |
22.81 |
22.92 |
22.56 |
22.88 |
+0.05 |
12,292 |
109,510 |
+823 |
Hover/Click |
Mar25 |
240208 |
22.94 |
23.08 |
22.78 |
23.04 |
+0.04 |
5,221 |
69,506 |
+1,000 |
Hover/Click |
May25 |
240208 |
21.68 |
21.76 |
21.55 |
21.75 |
+0.02 |
1,290 |
32,745 |
+307 |
Hover/Click |
Jul25 |
240208 |
20.95 |
20.99 |
20.86 |
20.98 |
-0.04 |
690 |
19,722 |
+40 |
Hover/Click |
Oct25 |
240208 |
20.65 |
20.71 |
20.58 |
20.68 |
-0.07 |
587 |
20,785 |
+227 |
Hover/Click |
Total Volume and Open Interest |
212,495 |
881,004 |
+15,854 |
|
London Cocoa(LCE) |
Weekly |
Monthly |
Mar24 |
240208 |
4360 |
4670 |
4352 |
4660 |
+316 |
13,831 |
92,423 |
-2,600 |
Hover/Click |
May24 |
240208 |
4304 |
4575 |
4297 |
4531 |
+244 |
24,336 |
68,039 |
-32 |
Hover/Click |
Jul24 |
240208 |
4162 |
4376 |
4157 |
4306 |
+156 |
13,258 |
46,383 |
-655 |
Hover/Click |
Sep24 |
240208 |
4021 |
4223 |
4021 |
4150 |
+134 |
7,851 |
44,253 |
+12 |
Hover/Click |
Dec24 |
240208 |
3843 |
4005 |
3843 |
3941 |
+104 |
5,226 |
46,408 |
+317 |
Hover/Click |
Mar25 |
240208 |
3765 |
3912 |
3765 |
3854 |
+94 |
1,572 |
40,635 |
-138 |
Hover/Click |
May25 |
240208 |
3706 |
3812 |
3701 |
3761 |
+87 |
244 |
3,616 |
+135 |
Hover/Click |
Total Volume and Open Interest |
66,344 |
343,498 |
-2,948 |
|
London Sugar(LCE) |
Weekly |
Monthly |
Mar24 |
240208 |
655.80 |
666.40 |
648.70 |
665.70 |
+9.20 |
5,550 |
17,059 |
-995 |
Hover/Click |
May24 |
240208 |
645.00 |
654.20 |
639.00 |
653.60 |
+6.60 |
6,913 |
33,060 |
+776 |
Hover/Click |
Aug24 |
240208 |
632.30 |
640.10 |
628.30 |
639.60 |
+4.40 |
1,359 |
12,589 |
+187 |
Hover/Click |
Oct24 |
240208 |
623.10 |
630.20 |
620.50 |
629.90 |
+3.10 |
562 |
7,380 |
+1 |
Hover/Click |
Dec24 |
240208 |
616.60 |
623.70 |
614.50 |
623.20 |
+2.70 |
277 |
4,795 |
+0 |
Hover/Click |
Total Volume and Open Interest |
14,902 |
83,220 |
+102 |
|
Cotton(ICE) |
Weekly |
Monthly |
Mar24 |
240208 |
88.47 |
89.28 |
88.14 |
89.10 |
+0.63 |
18,566 |
71,376 |
-3,924 |
Hover/Click |
May24 |
240208 |
89.18 |
90.00 |
88.99 |
89.68 |
+0.38 |
15,719 |
86,666 |
+3,721 |
Hover/Click |
Jul24 |
240208 |
89.56 |
90.16 |
89.34 |
89.92 |
+0.33 |
7,332 |
61,247 |
+852 |
Hover/Click |
Oct24 |
240208 |
84.51 |
84.69 |
84.51 |
84.69 |
+0.30 |
0 |
56 |
+0 |
Hover/Click |
Dec24 |
240208 |
82.78 |
82.98 |
82.42 |
82.94 |
+0.14 |
5,558 |
40,590 |
+1,817 |
Hover/Click |
Mar25 |
240208 |
83.18 |
83.25 |
82.94 |
83.24 |
+0.06 |
646 |
3,391 |
+16 |
Hover/Click |
Total Volume and Open Interest |
47,853 |
264,909 |
+2,483 |
|
Crude Oil(NYM) |
Weekly |
Monthly |
Mar24 |
240208 |
74.08 |
76.59 |
73.56 |
76.22 |
+2.36 |
310,955 |
312,531 |
-18,828 |
Hover/Click |
Apr24 |
240208 |
74.12 |
76.48 |
73.65 |
76.19 |
+2.28 |
123,619 |
259,207 |
+12,044 |
Hover/Click |
May24 |
240208 |
74.04 |
76.27 |
73.68 |
76.04 |
+2.15 |
67,283 |
157,518 |
-1,552 |
Hover/Click |
Jun24 |
240208 |
73.97 |
75.98 |
73.57 |
75.78 |
+2.01 |
61,018 |
165,701 |
+3,076 |
Hover/Click |
Jul24 |
240208 |
73.67 |
75.61 |
73.36 |
75.45 |
+1.91 |
29,945 |
95,307 |
+3,553 |
Hover/Click |
Aug24 |
240208 |
73.34 |
75.16 |
73.04 |
75.02 |
+1.82 |
10,093 |
54,855 |
+37 |
Hover/Click |
Sep24 |
240208 |
72.92 |
74.67 |
72.65 |
74.54 |
+1.74 |
16,672 |
81,240 |
+1,899 |
Hover/Click |
Oct24 |
240208 |
72.65 |
74.15 |
72.52 |
74.05 |
+1.67 |
3,901 |
52,981 |
+292 |
Hover/Click |
Nov24 |
240208 |
72.14 |
73.68 |
72.08 |
73.60 |
+1.62 |
3,187 |
40,391 |
-423 |
Hover/Click |
Dec24 |
240208 |
71.68 |
73.26 |
71.44 |
73.14 |
+1.55 |
29,018 |
176,387 |
+84 |
Hover/Click |
Jan25 |
240208 |
71.43 |
72.73 |
71.14 |
72.69 |
+1.51 |
1,618 |
35,315 |
+88 |
Hover/Click |
Feb25 |
240208 |
71.03 |
72.29 |
70.68 |
72.25 |
+1.47 |
454 |
22,015 |
-83 |
Hover/Click |
Mar25 |
240208 |
71.20 |
72.09 |
71.20 |
71.85 |
+1.43 |
2,811 |
30,709 |
+486 |
Hover/Click |
Apr25 |
240208 |
71.48 |
71.48 |
71.48 |
71.48 |
+1.40 |
715 |
12,719 |
+346 |
Hover/Click |
May25 |
240208 |
71.14 |
71.14 |
71.14 |
71.14 |
+1.37 |
47 |
10,463 |
+0 |
Hover/Click |
Jun25 |
240208 |
69.58 |
70.90 |
69.36 |
70.81 |
+1.34 |
5,435 |
68,900 |
+97 |
Hover/Click |
Total Volume and Open Interest |
678,316 |
1,808,220 |
+1,643 |
|
e-miNY Crude Oil(NYM) |
Mar24 |
240208 |
74.050 |
76.600 |
73.575 |
76.225 |
+2.375 |
9,157 |
2,199 |
-202 |
|
Apr24 |
240208 |
74.050 |
76.475 |
73.650 |
76.200 |
+2.300 |
682 |
524 |
+57 |
|
May24 |
240208 |
74.200 |
76.250 |
73.675 |
76.050 |
+2.150 |
34 |
156 |
+7 |
|
Jun24 |
240208 |
73.975 |
75.950 |
73.600 |
75.775 |
+2.000 |
59 |
120 |
-2 |
|
Jul24 |
240208 |
73.700 |
75.575 |
73.375 |
75.450 |
+1.900 |
9 |
35 |
+1 |
|
Aug24 |
240208 |
74.475 |
75.125 |
73.075 |
75.025 |
+1.825 |
5 |
60 |
+0 |
|
Sep24 |
240208 |
74.200 |
74.625 |
72.675 |
74.550 |
+1.750 |
4 |
62 |
-2 |
|
Oct24 |
240208 |
73.125 |
74.125 |
72.250 |
74.050 |
+1.675 |
12 |
7 |
-1 |
|
Nov24 |
240208 |
73.600 |
73.650 |
71.875 |
73.600 |
+1.600 |
0 |
2 |
+0 |
|
Dec24 |
240208 |
71.750 |
73.225 |
71.475 |
73.150 |
+1.550 |
15 |
304 |
-8 |
|
Total Volume and Open Interest |
9,978 |
3,508 |
-149 |
|
NY Harbor ULSD(NYM) |
Weekly |
Monthly |
Mar24 |
240208 |
282.21 |
289.79 |
280.64 |
289.08 |
+7.56 |
51,925 |
110,716 |
+285 |
Hover/Click |
Apr24 |
240208 |
274.96 |
282.01 |
273.16 |
281.47 |
+7.22 |
41,598 |
59,818 |
+2,811 |
Hover/Click |
May24 |
240208 |
266.74 |
272.91 |
264.88 |
272.47 |
+6.31 |
24,991 |
48,847 |
+554 |
Hover/Click |
Jun24 |
240208 |
260.00 |
265.98 |
258.39 |
265.54 |
+5.60 |
14,899 |
40,093 |
-864 |
Hover/Click |
Jul24 |
240208 |
257.26 |
262.51 |
255.33 |
262.13 |
+5.17 |
5,060 |
18,287 |
+1,071 |
Hover/Click |
Aug24 |
240208 |
254.96 |
260.50 |
253.63 |
260.08 |
+4.85 |
3,076 |
15,525 |
-36 |
Hover/Click |
Sep24 |
240208 |
254.56 |
259.79 |
253.21 |
259.45 |
+4.60 |
2,322 |
12,363 |
-19 |
Hover/Click |
Oct24 |
240208 |
255.13 |
259.59 |
253.88 |
259.30 |
+4.45 |
1,340 |
7,025 |
-179 |
Hover/Click |
Nov24 |
240208 |
254.17 |
258.68 |
253.08 |
258.40 |
+4.28 |
1,165 |
7,524 |
-25 |
Hover/Click |
Dec24 |
240208 |
252.55 |
256.92 |
250.76 |
256.62 |
+4.08 |
3,181 |
19,345 |
+108 |
Hover/Click |
Jan25 |
240208 |
251.20 |
255.13 |
249.38 |
254.94 |
+3.80 |
446 |
5,061 |
+146 |
Hover/Click |
Feb25 |
240208 |
250.46 |
252.94 |
247.68 |
252.89 |
+3.45 |
220 |
1,489 |
-1 |
Hover/Click |
Mar25 |
240208 |
248.50 |
250.22 |
248.50 |
250.22 |
+3.09 |
236 |
1,617 |
+113 |
Hover/Click |
Apr25 |
240208 |
246.98 |
246.98 |
246.98 |
246.98 |
+2.84 |
85 |
800 |
+37 |
Hover/Click |
Total Volume and Open Interest |
151,436 |
356,853 |
+4,141 |
|
RBOB Gasoline(NYM) |
Weekly |
Monthly |
Mar24 |
240208 |
227.42 |
234.50 |
226.27 |
234.20 |
+7.90 |
52,459 |
94,833 |
-2,244 |
Hover/Click |
Apr24 |
240208 |
248.71 |
256.03 |
248.26 |
255.76 |
+7.50 |
44,004 |
64,327 |
+5,207 |
Hover/Click |
May24 |
240208 |
248.18 |
255.41 |
247.80 |
255.17 |
+7.33 |
20,058 |
53,196 |
+2,316 |
Hover/Click |
Jun24 |
240208 |
246.30 |
252.20 |
244.92 |
251.98 |
+7.01 |
14,909 |
41,418 |
+601 |
Hover/Click |
Jul24 |
240208 |
243.00 |
248.11 |
241.18 |
247.94 |
+6.81 |
7,378 |
26,984 |
+738 |
Hover/Click |
Aug24 |
240208 |
238.09 |
243.61 |
236.62 |
243.39 |
+6.64 |
5,529 |
21,387 |
-835 |
Hover/Click |
Sep24 |
240208 |
233.53 |
238.08 |
233.44 |
237.81 |
+6.44 |
5,711 |
26,740 |
+200 |
Hover/Click |
Oct24 |
240208 |
215.00 |
219.97 |
214.28 |
219.73 |
+6.16 |
1,606 |
9,666 |
+107 |
Hover/Click |
Nov24 |
240208 |
210.75 |
213.35 |
210.72 |
213.14 |
+5.58 |
1,431 |
7,484 |
+49 |
Hover/Click |
Dec24 |
240208 |
204.40 |
208.60 |
203.19 |
208.44 |
+5.22 |
1,413 |
20,536 |
+41 |
Hover/Click |
Total Volume and Open Interest |
155,207 |
376,614 |
+6,427 |
|
e-miNY RBOB Gasoline(NYM) |
Mar24 |
240208 |
234.20 |
234.20 |
234.20 |
234.20 |
+7.90 |
0 |
1 |
+0 |
|
Apr24 |
240208 |
255.76 |
255.76 |
255.76 |
255.76 |
+7.50 |
|
|
|
|
May24 |
240208 |
255.17 |
255.17 |
255.17 |
255.17 |
+7.33 |
|
|
|
|
Jun24 |
240208 |
251.98 |
251.98 |
251.98 |
251.98 |
+7.01 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
Natural Gas(NYM) |
Weekly |
Monthly |
Mar24 |
240208 |
1.970 |
1.993 |
1.867 |
1.917 |
-0.050 |
137,680 |
392,613 |
-2,428 |
Hover/Click |
Apr24 |
240208 |
1.981 |
1.994 |
1.900 |
1.948 |
-0.032 |
85,688 |
171,397 |
+9,639 |
Hover/Click |
May24 |
240208 |
2.068 |
2.079 |
2.004 |
2.049 |
-0.020 |
51,471 |
149,443 |
+4,010 |
Hover/Click |
Jun24 |
240208 |
2.224 |
2.233 |
2.169 |
2.212 |
-0.013 |
26,556 |
64,081 |
+2,230 |
Hover/Click |
Jul24 |
240208 |
2.395 |
2.406 |
2.354 |
2.392 |
-0.008 |
22,451 |
90,159 |
+1,332 |
Hover/Click |
Aug24 |
240208 |
2.457 |
2.469 |
2.418 |
2.455 |
-0.006 |
8,554 |
31,598 |
+71 |
Hover/Click |
Sep24 |
240208 |
2.445 |
2.457 |
2.408 |
2.442 |
-0.007 |
13,347 |
67,414 |
+1,125 |
Hover/Click |
Oct24 |
240208 |
2.524 |
2.538 |
2.490 |
2.523 |
-0.004 |
21,714 |
102,111 |
+83 |
Hover/Click |
Nov24 |
240208 |
2.942 |
2.955 |
2.904 |
2.943 |
+0.004 |
5,945 |
37,265 |
+755 |
Hover/Click |
Dec24 |
240208 |
3.419 |
3.447 |
3.395 |
3.435 |
+0.008 |
6,107 |
48,969 |
+1,384 |
Hover/Click |
Jan25 |
240208 |
3.698 |
3.728 |
3.675 |
3.714 |
+0.008 |
11,322 |
64,303 |
+816 |
Hover/Click |
Feb25 |
240208 |
3.548 |
3.572 |
3.518 |
3.557 |
+0.010 |
5,785 |
34,183 |
+755 |
Hover/Click |
Mar25 |
240208 |
3.188 |
3.218 |
3.168 |
3.207 |
+0.016 |
8,518 |
59,575 |
+1,798 |
Hover/Click |
Apr25 |
240208 |
2.941 |
2.979 |
2.932 |
2.970 |
+0.017 |
7,325 |
48,930 |
+917 |
Hover/Click |
May25 |
240208 |
2.992 |
3.013 |
2.974 |
3.009 |
+0.019 |
2,613 |
21,043 |
-246 |
Hover/Click |
Jun25 |
240208 |
3.141 |
3.172 |
3.131 |
3.168 |
+0.021 |
1,155 |
8,080 |
+147 |
Hover/Click |
Total Volume and Open Interest |
422,247 |
1,533,041 |
+22,777 |
|
Brent Crude Oil(ICE) |
Weekly |
Monthly |
Apr24 |
240208 |
79.30 |
81.90 |
79.03 |
81.63 |
+2.42 |
305,614 |
534,207 |
-6,413 |
Hover/Click |
May24 |
240208 |
78.93 |
81.29 |
78.69 |
81.08 |
+2.19 |
204,149 |
356,435 |
+7,733 |
Hover/Click |
Jun24 |
240208 |
78.64 |
80.75 |
78.35 |
80.57 |
+2.02 |
145,798 |
240,604 |
+4,002 |
Hover/Click |
Jul24 |
240208 |
78.25 |
80.26 |
78.00 |
80.09 |
+1.89 |
50,988 |
115,392 |
+310 |
Hover/Click |
Aug24 |
240208 |
77.87 |
79.77 |
77.63 |
79.62 |
+1.79 |
28,694 |
113,006 |
+2,006 |
Hover/Click |
Sep24 |
240208 |
77.47 |
79.28 |
77.23 |
79.14 |
+1.71 |
37,937 |
104,351 |
+2,487 |
Hover/Click |
Oct24 |
240208 |
77.07 |
78.80 |
76.84 |
78.67 |
+1.64 |
16,097 |
61,352 |
+899 |
Hover/Click |
Nov24 |
240208 |
76.68 |
78.35 |
76.48 |
78.23 |
+1.59 |
7,808 |
54,556 |
+552 |
Hover/Click |
Dec24 |
240208 |
76.29 |
77.90 |
76.06 |
77.79 |
+1.55 |
58,164 |
193,129 |
-991 |
Hover/Click |
Jan25 |
240208 |
76.16 |
77.47 |
75.76 |
77.36 |
+1.51 |
8,668 |
45,763 |
-1,115 |
Hover/Click |
Feb25 |
240208 |
75.74 |
77.05 |
75.38 |
76.95 |
+1.46 |
3,773 |
48,269 |
+792 |
Hover/Click |
Mar25 |
240208 |
75.37 |
76.69 |
75.01 |
76.60 |
+1.42 |
2,863 |
28,047 |
+30 |
Hover/Click |
Apr25 |
240208 |
76.13 |
76.27 |
76.06 |
76.27 |
+1.38 |
239 |
15,888 |
+53 |
Hover/Click |
May25 |
240208 |
75.95 |
75.95 |
75.95 |
75.95 |
+1.35 |
183 |
12,394 |
+1 |
Hover/Click |
Total Volume and Open Interest |
897,780 |
2,235,957 |
+9,834 |
|
Gas Oil(ICE) |
Weekly |
Monthly |
Feb24 |
240208 |
871.50 |
895.25 |
864.50 |
886.75 |
+25.25 |
43,065 |
43,981 |
-8,464 |
Hover/Click |
Mar24 |
240208 |
850.00 |
870.75 |
842.75 |
860.75 |
+20.00 |
108,895 |
184,843 |
+3,670 |
Hover/Click |
Apr24 |
240208 |
823.00 |
842.50 |
816.00 |
833.75 |
+18.25 |
75,219 |
104,309 |
+4,089 |
Hover/Click |
May24 |
240208 |
801.00 |
819.75 |
794.50 |
812.00 |
+16.50 |
44,901 |
71,512 |
-894 |
Hover/Click |
Jun24 |
240208 |
784.00 |
802.25 |
778.25 |
795.25 |
+15.75 |
50,240 |
77,265 |
-12 |
Hover/Click |
Jul24 |
240208 |
775.25 |
791.00 |
769.25 |
785.25 |
+14.75 |
11,084 |
37,498 |
+815 |
Hover/Click |
Aug24 |
240208 |
769.75 |
784.75 |
763.75 |
779.50 |
+14.25 |
7,496 |
33,593 |
-173 |
Hover/Click |
Sep24 |
240208 |
765.50 |
781.25 |
760.00 |
775.50 |
+13.75 |
7,005 |
44,486 |
+334 |
Hover/Click |
Oct24 |
240208 |
763.50 |
778.75 |
757.75 |
773.25 |
+13.50 |
2,674 |
31,169 |
+395 |
Hover/Click |
Nov24 |
240208 |
756.75 |
770.75 |
751.50 |
766.00 |
+12.75 |
1,736 |
19,072 |
+16 |
Hover/Click |
Total Volume and Open Interest |
371,109 |
787,073 |
-303 |
|
WTI Crude Oil(ICE) |
Weekly |
Monthly |
Mar24 |
240208 |
73.95 |
76.59 |
73.59 |
76.22 |
+2.36 |
49,014 |
68,137 |
-3,225 |
Hover/Click |
Apr24 |
240208 |
74.02 |
76.50 |
73.70 |
76.19 |
+2.28 |
66,940 |
84,523 |
+4,487 |
Hover/Click |
May24 |
240208 |
74.17 |
76.27 |
73.75 |
76.04 |
+2.15 |
48,853 |
60,397 |
+1,170 |
Hover/Click |
Jun24 |
240208 |
74.19 |
75.97 |
73.66 |
75.78 |
+2.01 |
39,545 |
95,255 |
+922 |
Hover/Click |
Jul24 |
240208 |
73.90 |
75.61 |
73.44 |
75.45 |
+1.91 |
13,914 |
20,349 |
+1,080 |
Hover/Click |
Aug24 |
240208 |
73.64 |
75.10 |
73.64 |
75.02 |
+1.82 |
6,089 |
19,051 |
+502 |
Hover/Click |
Sep24 |
240208 |
73.60 |
74.62 |
73.60 |
74.54 |
+1.74 |
4,978 |
41,547 |
-127 |
Hover/Click |
Oct24 |
240208 |
74.03 |
74.05 |
73.99 |
74.05 |
+1.67 |
749 |
12,349 |
-30 |
Hover/Click |
Nov24 |
240208 |
73.11 |
73.60 |
73.11 |
73.60 |
+1.61 |
258 |
12,615 |
-16 |
Hover/Click |
Dec24 |
240208 |
71.73 |
73.23 |
71.73 |
73.14 |
+1.55 |
6,793 |
87,161 |
+535 |
Hover/Click |
Jan25 |
240208 |
71.31 |
72.69 |
71.31 |
72.69 |
+1.51 |
211 |
8,309 |
-13 |
Hover/Click |
Feb25 |
240208 |
72.25 |
72.25 |
72.25 |
72.25 |
+1.47 |
43 |
3,592 |
-7 |
Hover/Click |
Mar25 |
240208 |
71.85 |
71.85 |
71.85 |
71.85 |
+1.43 |
230 |
3,998 |
-35 |
Hover/Click |
Apr25 |
240208 |
71.48 |
71.48 |
71.48 |
71.48 |
+1.40 |
27 |
3,075 |
-1 |
Hover/Click |
May25 |
240208 |
71.14 |
71.14 |
71.14 |
71.14 |
+1.37 |
19 |
3,685 |
+0 |
Hover/Click |
Jun25 |
240208 |
69.84 |
70.91 |
69.84 |
70.81 |
+1.34 |
1,220 |
20,030 |
+43 |
Hover/Click |
Total Volume and Open Interest |
240,011 |
619,955 |
+5,374 |
|
US Dollar Index(ICE) |
Weekly |
Monthly |
Mar24 |
240208 |
103.885 |
104.300 |
103.835 |
104.037 |
+0.120 |
15,237 |
28,548 |
-1,077 |
Hover/Click |
Jun24 |
240208 |
103.570 |
103.950 |
103.550 |
103.692 |
+0.110 |
164 |
636 |
+54 |
Hover/Click |
Sep24 |
240208 |
103.397 |
103.397 |
103.397 |
103.397 |
+0.110 |
4 |
18 |
+4 |
Hover/Click |
Total Volume and Open Interest |
15,405 |
29,202 |
-1,019 |
|
Australian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
65.27 |
65.39 |
64.88 |
64.96 |
-0.31 |
105,188 |
179,093 |
+8,454 |
Hover/Click |
Jun24 |
240208 |
65.52 |
65.56 |
65.05 |
65.13 |
-0.30 |
123 |
1,142 |
+21 |
Hover/Click |
Sep24 |
240208 |
65.55 |
65.65 |
65.20 |
65.23 |
-0.30 |
29 |
133 |
+16 |
Hover/Click |
Total Volume and Open Interest |
105,767 |
180,793 |
+8,472 |
|
British Pound(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
126.30 |
126.42 |
125.75 |
126.19 |
-0.13 |
102,750 |
185,214 |
-5,162 |
Hover/Click |
Jun24 |
240208 |
126.38 |
126.45 |
125.81 |
126.23 |
-0.13 |
169 |
10,251 |
-34 |
Hover/Click |
Sep24 |
240208 |
126.22 |
126.43 |
125.99 |
126.23 |
-0.12 |
5 |
582 |
+0 |
Hover/Click |
Total Volume and Open Interest |
103,346 |
199,246 |
-5,032 |
|
Canadian Dollar(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
74.32 |
74.40 |
74.15 |
74.35 |
+0.05 |
75,567 |
153,701 |
-1,800 |
Hover/Click |
Jun24 |
240208 |
74.41 |
74.47 |
74.23 |
74.43 |
+0.05 |
990 |
4,072 |
+359 |
Hover/Click |
Sep24 |
240208 |
74.34 |
74.51 |
74.31 |
74.47 |
+0.05 |
53 |
1,050 |
+43 |
Hover/Click |
Dec24 |
240208 |
74.37 |
74.53 |
74.34 |
74.50 |
+0.05 |
10 |
577 |
+10 |
Hover/Click |
Total Volume and Open Interest |
76,763 |
160,118 |
-1,403 |
|
Japanese Yen(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
67.93 |
67.99 |
67.28 |
67.32 |
-0.62 |
120,523 |
255,676 |
-1,330 |
Hover/Click |
Jun24 |
240208 |
68.92 |
68.93 |
68.22 |
68.26 |
-0.62 |
219 |
2,325 |
-1 |
Hover/Click |
Sep24 |
240208 |
69.68 |
69.80 |
69.12 |
69.14 |
-0.62 |
23 |
351 |
+3 |
Hover/Click |
Total Volume and Open Interest |
121,335 |
259,542 |
-1,431 |
|
Swiss Franc(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
114.79 |
115.07 |
114.57 |
114.81 |
-0.02 |
19,297 |
49,157 |
+739 |
Hover/Click |
Jun24 |
240208 |
116.08 |
116.16 |
115.70 |
115.90 |
-0.04 |
39 |
481 |
+18 |
Hover/Click |
Sep24 |
240208 |
116.95 |
117.20 |
116.81 |
116.95 |
-0.03 |
3 |
82 |
-3 |
Hover/Click |
Total Volume and Open Interest |
19,349 |
49,919 |
+751 |
|
EuroFX(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
107.89 |
108.05 |
107.58 |
107.91 |
+0.02 |
184,899 |
718,772 |
-514 |
Hover/Click |
Jun24 |
240208 |
108.33 |
108.46 |
107.99 |
108.32 |
+0.02 |
1,530 |
5,616 |
+850 |
Hover/Click |
Sep24 |
240208 |
108.85 |
108.86 |
108.44 |
108.73 |
+0.02 |
105 |
1,820 |
+15 |
Hover/Click |
Total Volume and Open Interest |
187,478 |
731,991 |
+450 |
|
Mexican Peso(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
582.50 |
583.38 |
578.88 |
579.00 |
-3.00 |
56,193 |
260,654 |
+6,225 |
Hover/Click |
Jun24 |
240208 |
572.00 |
574.75 |
570.38 |
570.38 |
-3.00 |
2 |
434 |
+2 |
Hover/Click |
Total Volume and Open Interest |
56,195 |
261,212 |
+6,227 |
|
Brazilian Real(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
200.75 |
200.90 |
199.55 |
200.00 |
-0.85 |
9,820 |
60,954 |
-857 |
Hover/Click |
Apr24 |
240208 |
199.60 |
199.60 |
198.90 |
199.35 |
-0.85 |
21 |
100 |
+7 |
|
May24 |
240208 |
198.70 |
198.70 |
198.70 |
198.70 |
-0.85 |
0 |
3 |
+0 |
|
Jun24 |
240208 |
198.05 |
198.05 |
198.05 |
198.05 |
-0.85 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
9,841 |
61,057 |
-850 |
|
30-Year T-Bonds(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
120~220 |
120~280 |
119~200 |
119~220 |
-1~050 |
399,517 |
1,424,410 |
-4,468 |
Hover/Click |
Jun24 |
240208 |
120~230 |
120~280 |
119~200 |
119~210 |
-1~070 |
413 |
9,013 |
+47 |
Hover/Click |
Sep24 |
240208 |
119~130 |
119~130 |
119~130 |
119~130 |
-1~070 |
1 |
3 |
+1 |
Hover/Click |
Total Volume and Open Interest |
399,931 |
1,433,426 |
-4,420 |
|
10-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
111~045 |
111~075 |
110~230 |
110~240 |
-0~140 |
1,948,478 |
4,677,098 |
-16,124 |
Hover/Click |
Jun24 |
240208 |
111~210 |
111~265 |
111~100 |
111~105 |
-0~150 |
11,369 |
30,650 |
+2,345 |
Hover/Click |
Sep24 |
240208 |
112~125 |
112~125 |
111~295 |
111~295 |
-0~150 |
1 |
159 |
-1 |
Hover/Click |
Total Volume and Open Interest |
1,959,848 |
4,707,907 |
-13,780 |
|
5-Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
107~164 |
107~192 |
107~084 |
107~092 |
-0~086 |
1,379,397 |
5,818,638 |
-44,585 |
Hover/Click |
Jun24 |
240208 |
107~306 |
108~010 |
107~220 |
107~226 |
-0~090 |
3,615 |
14,615 |
+1,144 |
Hover/Click |
Sep24 |
240208 |
108~032 |
108~032 |
108~032 |
108~032 |
-0~090 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
1,383,012 |
5,833,253 |
-43,441 |
|
2 Year T-Notes(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
102~131 |
102~143 |
102~107 |
102~114 |
-0~023 |
762,030 |
3,935,061 |
+17,918 |
Hover/Click |
Jun24 |
240208 |
102~312 |
103~000 |
102~281 |
102~287 |
-0~024 |
2,162 |
9,491 |
+1,884 |
Hover/Click |
Sep24 |
240208 |
103~133 |
103~133 |
103~133 |
103~133 |
-0~024 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
764,192 |
3,944,552 |
+19,802 |
|
3-Mth SOFR(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
94.840 |
94.845 |
94.830 |
94.835 |
-0.005 |
57,708 |
211,781 |
+102 |
|
Jun24 |
240208 |
95.075 |
95.085 |
95.045 |
95.060 |
-0.030 |
99,403 |
212,650 |
+16,981 |
|
Sep24 |
240208 |
95.395 |
95.410 |
95.340 |
95.355 |
-0.060 |
45,714 |
217,714 |
+1,728 |
|
Dec24 |
240208 |
95.710 |
95.730 |
95.645 |
95.660 |
-0.085 |
62,144 |
279,382 |
+8,049 |
|
Mar25 |
240208 |
95.975 |
95.990 |
95.890 |
95.905 |
-0.105 |
27,332 |
168,993 |
-1,041 |
|
Jun25 |
240208 |
96.180 |
96.190 |
96.085 |
96.095 |
-0.115 |
29,870 |
130,474 |
+1,987 |
|
Sep25 |
240208 |
96.310 |
96.330 |
96.215 |
96.230 |
-0.115 |
20,714 |
98,610 |
-426 |
|
Dec25 |
240208 |
96.400 |
96.415 |
96.300 |
96.315 |
-0.115 |
22,042 |
122,328 |
+1,172 |
|
Mar26 |
240208 |
96.440 |
96.460 |
96.340 |
96.360 |
-0.110 |
13,233 |
85,139 |
+42 |
|
Jun26 |
240208 |
96.465 |
96.490 |
96.370 |
96.390 |
-0.105 |
15,470 |
59,164 |
+275 |
|
Sep26 |
240208 |
96.470 |
96.510 |
96.385 |
96.405 |
-0.100 |
11,621 |
44,256 |
+1,619 |
|
Dec26 |
240208 |
96.490 |
96.525 |
96.400 |
96.420 |
-0.095 |
10,358 |
48,984 |
+1,189 |
|
Mar27 |
240208 |
96.500 |
96.535 |
96.415 |
96.435 |
-0.090 |
4,862 |
37,397 |
+368 |
|
Jun27 |
240208 |
96.505 |
96.545 |
96.420 |
96.440 |
-0.085 |
4,759 |
24,129 |
+483 |
|
Sep27 |
240208 |
96.500 |
96.545 |
96.420 |
96.440 |
-0.080 |
2,398 |
15,891 |
+331 |
|
Dec27 |
240208 |
96.490 |
96.540 |
96.410 |
96.430 |
-0.080 |
2,402 |
13,778 |
+503 |
|
Mar28 |
240208 |
96.475 |
96.525 |
96.395 |
96.415 |
-0.080 |
1,168 |
9,357 |
+263 |
|
Jun28 |
240208 |
96.470 |
96.505 |
96.385 |
96.395 |
-0.080 |
339 |
1,763 |
+15 |
|
Total Volume and Open Interest |
|
|
|
|
Ultra T-Bond(CBOT) |
Mar24 |
240208 |
126~30 |
127~08 |
125~22 |
125~27 |
-1~12 |
265,873 |
1,650,534 |
+174 |
|
Jun24 |
240208 |
128~27 |
128~28 |
127~20 |
127~24 |
-1~14 |
20 |
657 |
-1 |
|
Sep24 |
240208 |
128~30 |
128~30 |
128~30 |
128~30 |
-1~14 |
|
|
|
|
Total Volume and Open Interest |
265,893 |
1,651,191 |
+173 |
|
Ultra 10-Yr T-Note(CBOT) |
Mar24 |
240208 |
115~140 |
115~180 |
114~260 |
114~265 |
-0~210 |
538,828 |
2,183,446 |
-1,708 |
|
Jun24 |
240208 |
115~090 |
115~225 |
115~000 |
115~000 |
-0~215 |
10 |
47 |
+3 |
|
Sep24 |
240208 |
114~235 |
114~235 |
114~235 |
114~235 |
-0~215 |
|
|
|
|
Total Volume and Open Interest |
538,838 |
2,183,493 |
-1,705 |
|
30 Day Federal Funds(CBOT) |
Feb24 |
240208 |
94.677 |
94.677 |
94.675 |
94.677 |
unch |
44,456 |
587,451 |
+1,989 |
|
Mar24 |
240208 |
94.695 |
94.700 |
94.690 |
94.700 |
unch |
36,998 |
135,103 |
+4,972 |
|
Apr24 |
240208 |
94.720 |
94.725 |
94.715 |
94.725 |
unch |
164,028 |
417,551 |
-30,672 |
|
May24 |
240208 |
94.875 |
94.880 |
94.855 |
94.860 |
-0.015 |
153,265 |
207,466 |
+23,997 |
|
Jun24 |
240208 |
95.010 |
95.020 |
94.990 |
94.995 |
-0.020 |
22,861 |
54,581 |
+513 |
|
Jul24 |
240208 |
95.105 |
95.110 |
95.080 |
95.085 |
-0.025 |
52,586 |
155,622 |
+3,815 |
|
Total Volume and Open Interest |
536,463 |
1,808,611 |
+6,186 |
|
Japanese Govt Bonds(SGX) |
Weekly |
Monthly |
Mar24 |
240208 |
146.37 |
146.60 |
146.13 |
146.47 |
+0.10 |
924 |
11,660 |
+159 |
Hover/Click |
Jun24 |
240208 |
146.11 |
146.11 |
146.11 |
146.11 |
+0.10 |
|
|
|
Hover/Click |
Sep24 |
240208 |
146.11 |
146.11 |
146.11 |
146.11 |
+0.10 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Buxl(EUREX) |
Mar24 |
240208 |
133.56 |
134.12 |
132.46 |
132.76 |
-1.44 |
137,605 |
241,198 |
+6,903 |
|
Jun24 |
240208 |
133.66 |
133.68 |
132.76 |
132.76 |
-1.44 |
901 |
4,081 |
+440 |
|
Sep24 |
240208 |
133.90 |
133.90 |
133.90 |
133.90 |
-1.20 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Euro-Bund(EUREX) |
Weekly |
Monthly |
Mar24 |
240208 |
134.04 |
134.28 |
133.34 |
133.62 |
-0.68 |
1,167,091 |
1,383,529 |
+44,187 |
Hover/Click |
Jun24 |
240208 |
133.61 |
133.84 |
132.95 |
133.21 |
-0.68 |
3,053 |
12,935 |
+2,154 |
Hover/Click |
Sep24 |
240208 |
134.08 |
134.08 |
134.08 |
134.08 |
-0.59 |
2 |
5 |
+2 |
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Bobl(EUREX) |
Weekly |
Monthly |
Mar24 |
240208 |
117.35 |
117.52 |
117.01 |
117.19 |
-0.36 |
802,714 |
1,375,911 |
+20,873 |
Hover/Click |
Jun24 |
240208 |
118.92 |
119.05 |
118.70 |
118.74 |
-0.37 |
10 |
3,781 |
+9 |
Hover/Click |
Sep24 |
240208 |
118.36 |
118.36 |
118.36 |
118.36 |
-0.31 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
|
|
|
|
Euro-Schatz(EUREX) |
Mar24 |
240208 |
105.70 |
105.75 |
105.61 |
105.67 |
-0.11 |
611,427 |
2,098,516 |
+26,208 |
|
Jun24 |
240208 |
106.32 |
106.32 |
106.21 |
106.26 |
-0.12 |
5 |
1,134 |
+0 |
|
Sep24 |
240208 |
107.64 |
107.64 |
107.64 |
107.64 |
-0.14 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(EUREX) |
Mar24 |
240208 |
96.145 |
96.145 |
96.140 |
96.145 |
-0.010 |
4,475 |
1,434 |
+421 |
|
Jun24 |
240208 |
96.525 |
96.530 |
96.500 |
96.505 |
-0.050 |
8,175 |
1,357 |
-127 |
|
Sep24 |
240208 |
96.950 |
96.955 |
96.910 |
96.925 |
-0.055 |
3,810 |
1,643 |
-3 |
|
Total Volume and Open Interest |
|
|
|
|
Long Gilt(LIFFE) |
Weekly |
Monthly |
Mar24 |
240208 |
98~13 |
98~21 |
97~24 |
97~28 |
-0~22 |
230,139 |
565,408 |
+4,066 |
Hover/Click |
Jun24 |
240208 |
97~32 |
97~32 |
97~32 |
97~32 |
-0~22 |
1 |
22 |
+0 |
Hover/Click |
Total Volume and Open Interest |
230,140 |
565,430 |
+4,066 |
|
3-Mth Short Sterling(LIFFE) |
Weekly |
Monthly |
Mar24 |
211217 |
98.82 |
98.83 |
98.78 |
98.81 |
unch |
|
|
|
|
Jun24 |
211217 |
98.86 |
98.89 |
98.83 |
98.86 |
unch |
|
|
|
|
Sep24 |
211217 |
98.92 |
98.93 |
98.89 |
98.91 |
unch |
|
|
|
|
Dec24 |
211217 |
98.95 |
98.98 |
98.93 |
98.95 |
unch |
|
|
|
|
Mar25 |
211217 |
98.98 |
99.00 |
98.96 |
98.98 |
unch |
|
|
|
|
Jun25 |
211217 |
99.01 |
99.04 |
99.00 |
99.01 |
unch |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
3-Mth Euribor(LIFFE) |
Weekly |
Monthly |
Mar24 |
240208 |
96.150 |
96.155 |
96.135 |
96.140 |
-0.010 |
149,406 |
860,791 |
+2,755 |
|
Jun24 |
240208 |
96.535 |
96.540 |
96.490 |
96.500 |
-0.045 |
163,885 |
653,013 |
+571 |
|
Sep24 |
240208 |
96.950 |
96.965 |
96.900 |
96.915 |
-0.055 |
112,896 |
437,639 |
-9,027 |
|
Total Volume and Open Interest |
1,131,419 |
4,675,618 |
-56,496 |
|
3-Mth Aus T-Bills(SFE) |
Weekly |
Monthly |
Mar24 |
240208 |
95.69 |
95.70 |
95.68 |
95.69 |
unch |
61,855 |
253,490 |
-16,312 |
|
Jun24 |
240208 |
95.75 |
95.77 |
95.74 |
95.76 |
unch |
65,210 |
299,331 |
+4,607 |
|
Sep24 |
240208 |
95.91 |
95.92 |
95.87 |
95.91 |
-0.01 |
36,042 |
199,786 |
-1,616 |
|
Dec24 |
240208 |
96.06 |
96.07 |
96.02 |
96.05 |
-0.02 |
23,470 |
197,904 |
+2,262 |
|
Mar25 |
240208 |
96.18 |
96.19 |
96.14 |
96.17 |
-0.02 |
11,157 |
114,896 |
-3,190 |
|
Jun25 |
240208 |
96.28 |
96.28 |
96.23 |
96.27 |
-0.02 |
11,165 |
105,208 |
+37 |
|
Sep25 |
240208 |
96.35 |
96.35 |
96.30 |
96.33 |
-0.03 |
5,167 |
65,290 |
+789 |
|
Dec25 |
240208 |
96.40 |
96.40 |
96.35 |
96.38 |
-0.03 |
9,578 |
66,055 |
+3,543 |
|
Mar26 |
240208 |
96.39 |
96.39 |
96.39 |
96.39 |
-0.02 |
600 |
6,294 |
+528 |
|
Jun26 |
240208 |
96.36 |
96.36 |
96.36 |
96.36 |
-0.02 |
0 |
937 |
+0 |
|
Total Volume and Open Interest |
224,269 |
1,310,219 |
-9,330 |
|
10-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240208 |
95.89 |
95.91 |
95.84 |
95.88 |
-0.02 |
158,758 |
1,086,995 |
-5,442 |
|
Jun24 |
240208 |
95.88 |
95.88 |
95.88 |
95.88 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
158,758 |
1,086,995 |
-5,442 |
|
3-Year Aus T-Bonds(SFE) |
Weekly |
Monthly |
Mar24 |
240208 |
96.36 |
96.37 |
96.31 |
96.35 |
-0.02 |
200,685 |
743,144 |
+2,734 |
|
Jun24 |
240208 |
96.35 |
96.35 |
96.35 |
96.35 |
-0.02 |
|
|
|
|
Total Volume and Open Interest |
200,685 |
743,144 |
+2,734 |
|
Gold(CMX) |
Weekly |
Monthly |
Feb24 |
240208 |
2028.0 |
2036.7 |
2020.3 |
2032.2 |
-3.0 |
249 |
697 |
-8 |
Hover/Click |
Apr24 |
240208 |
2051.0 |
2053.8 |
2034.6 |
2047.9 |
-3.8 |
126,384 |
343,300 |
-162 |
Hover/Click |
Jun24 |
240208 |
2070.6 |
2073.5 |
2054.7 |
2067.8 |
-3.7 |
4,476 |
33,280 |
+1,045 |
Hover/Click |
Aug24 |
240208 |
2090.1 |
2090.5 |
2073.3 |
2085.4 |
-3.6 |
1,594 |
18,552 |
-143 |
Hover/Click |
Oct24 |
240208 |
2107.0 |
2107.4 |
2090.0 |
2102.3 |
-3.3 |
217 |
5,222 |
-23 |
Hover/Click |
Dec24 |
240208 |
2122.9 |
2124.0 |
2106.6 |
2119.1 |
-3.3 |
604 |
12,195 |
+156 |
Hover/Click |
Feb25 |
240208 |
2125.3 |
2134.6 |
2125.3 |
2134.6 |
-3.4 |
269 |
1,407 |
+236 |
Hover/Click |
Apr25 |
240208 |
2148.3 |
2148.3 |
2148.3 |
2148.3 |
-3.3 |
8 |
284 |
+0 |
Hover/Click |
Jun25 |
240208 |
2162.8 |
2162.8 |
2162.8 |
2162.8 |
-3.3 |
2 |
1,292 |
+1 |
Hover/Click |
Aug25 |
240208 |
2176.0 |
2176.0 |
2176.0 |
2176.0 |
-3.3 |
2 |
14 |
-1 |
Hover/Click |
Oct25 |
240208 |
2189.3 |
2189.3 |
2189.3 |
2189.3 |
-3.3 |
3 |
3 |
+1 |
Hover/Click |
Dec25 |
240208 |
2202.4 |
2202.4 |
2202.4 |
2202.4 |
-3.3 |
0 |
803 |
+0 |
Hover/Click |
Total Volume and Open Interest |
134,435 |
419,121 |
+1,092 |
|
Silver(CMX) |
Weekly |
Monthly |
Mar24 |
240208 |
2228.5 |
2270.5 |
2219.5 |
2263.6 |
+27.6 |
43,924 |
98,261 |
-291 |
Hover/Click |
May24 |
240208 |
2249.5 |
2291.5 |
2241.5 |
2285.1 |
+27.5 |
4,659 |
32,806 |
+1,827 |
Hover/Click |
Jul24 |
240208 |
2270.0 |
2310.0 |
2264.0 |
2306.2 |
+27.5 |
1,387 |
7,582 |
+138 |
Hover/Click |
Sep24 |
240208 |
2295.0 |
2329.0 |
2284.0 |
2327.2 |
+27.8 |
1,291 |
4,445 |
+609 |
Hover/Click |
Dec24 |
240208 |
2330.0 |
2357.5 |
2317.0 |
2353.3 |
+28.2 |
588 |
3,684 |
+222 |
Hover/Click |
Mar25 |
240208 |
2368.0 |
2379.0 |
2368.0 |
2379.0 |
+28.2 |
12 |
42 |
+6 |
Hover/Click |
May25 |
240208 |
2396.3 |
2396.3 |
2396.3 |
2396.3 |
+28.2 |
0 |
2 |
+0 |
Hover/Click |
Total Volume and Open Interest |
52,288 |
147,333 |
+2,891 |
|
Platinum(NYMEX) |
Weekly |
Monthly |
Apr24 |
240208 |
886.9 |
895.9 |
877.5 |
894.0 |
+7.1 |
22,390 |
67,801 |
-1,070 |
Hover/Click |
Jul24 |
240208 |
898.3 |
904.7 |
886.7 |
902.8 |
+6.9 |
602 |
6,014 |
+202 |
Hover/Click |
Oct24 |
240208 |
908.0 |
913.5 |
896.7 |
912.1 |
+6.3 |
209 |
2,591 |
-36 |
Hover/Click |
Jan25 |
240208 |
917.5 |
921.0 |
905.9 |
920.2 |
+6.2 |
55 |
514 |
+1 |
Hover/Click |
Total Volume and Open Interest |
23,267 |
77,077 |
-903 |
|
Palladium(NYMEX) |
Weekly |
Monthly |
Mar24 |
240208 |
895.50 |
908.50 |
860.00 |
892.10 |
-8.20 |
3,032 |
19,350 |
-420 |
Hover/Click |
Jun24 |
240208 |
902.50 |
913.50 |
866.50 |
898.20 |
-8.20 |
836 |
5,176 |
+289 |
Hover/Click |
Sep24 |
240208 |
906.10 |
906.10 |
906.10 |
906.10 |
-8.20 |
1 |
44 |
+1 |
Hover/Click |
Total Volume and Open Interest |
3,869 |
24,581 |
-132 |
|
Copper(CMX) |
Weekly |
Monthly |
Mar24 |
240208 |
373.55 |
376.30 |
367.90 |
370.20 |
-3.35 |
91,228 |
126,177 |
+2,477 |
Hover/Click |
May24 |
240208 |
376.35 |
379.05 |
370.65 |
372.60 |
-3.75 |
25,538 |
64,934 |
+1,287 |
Hover/Click |
Jul24 |
240208 |
379.00 |
381.65 |
373.25 |
375.00 |
-3.90 |
6,033 |
25,960 |
+347 |
Hover/Click |
Sep24 |
240208 |
383.25 |
383.25 |
375.45 |
377.00 |
-4.00 |
2,889 |
15,344 |
+100 |
Hover/Click |
Dec24 |
240208 |
384.75 |
385.50 |
377.50 |
378.95 |
-4.00 |
1,109 |
6,627 |
+186 |
Hover/Click |
Total Volume and Open Interest |
127,561 |
245,784 |
+4,469 |
|
E-mini DJIA Index(CBOT) |
Weekly |
Monthly |
Mar24 |
240208 |
38789 |
38847 |
38627 |
38824 |
+50 |
110,199 |
103,874 |
+1,239 |
Hover/Click |
Jun24 |
240208 |
39172 |
39238 |
39033 |
39222 |
+56 |
104 |
538 |
+11 |
Hover/Click |
Sep24 |
240208 |
39297 |
39297 |
39297 |
39297 |
+55 |
0 |
8 |
+0 |
Hover/Click |
Dec24 |
240208 |
39523 |
39523 |
39523 |
39523 |
+55 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
110,303 |
104,421 |
+1,250 |
|
S & P 500 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
5015.75 |
5020.00 |
5003.75 |
5017.75 |
+2.50 |
1,267,419 |
2,253,123 |
-6,177 |
Hover/Click |
Jun24 |
240208 |
5070.00 |
5077.25 |
5061.50 |
5075.50 |
+2.75 |
2,636 |
37,768 |
+1,281 |
Hover/Click |
Sep24 |
240208 |
5118.50 |
5126.25 |
5111.00 |
5125.25 |
+3.25 |
40 |
3,006 |
-14 |
Hover/Click |
Dec24 |
240208 |
5170.50 |
5170.50 |
5163.50 |
5170.50 |
+4.00 |
38 |
2,747 |
+0 |
Hover/Click |
Total Volume and Open Interest |
1,270,133 |
2,297,385 |
-4,910 |
|
NASDAQ 100 E-Mini(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
17856.25 |
17896.50 |
17792.25 |
17868.25 |
+26.50 |
623,168 |
283,020 |
-1,480 |
Hover/Click |
Jun24 |
240208 |
18067.75 |
18125.00 |
18024.50 |
18097.00 |
+25.75 |
738 |
1,863 |
-25 |
Hover/Click |
Sep24 |
240208 |
18275.25 |
18314.50 |
18240.00 |
18291.25 |
+31.50 |
2 |
48 |
-1 |
Hover/Click |
Total Volume and Open Interest |
623,908 |
285,062 |
-1,506 |
|
S&P Midcap 400(CME) e-Mini |
Weekly |
Monthly |
Mar24 |
240208 |
2768.70 |
2798.60 |
2761.00 |
2797.10 |
+24.50 |
7,488 |
37,737 |
-571 |
Hover/Click |
Jun24 |
240208 |
2818.90 |
2818.90 |
2818.90 |
2818.90 |
+25.30 |
0 |
1 |
+0 |
Hover/Click |
Sep24 |
240208 |
2839.70 |
2839.70 |
2839.70 |
2839.70 |
+25.80 |
|
|
|
Hover/Click |
Total Volume and Open Interest |
7,488 |
37,738 |
-571 |
|
Volatility Index(CBOE) |
Feb24 |
240208 |
13.40 |
13.65 |
13.30 |
13.35 |
-0.03 |
72,986 |
99,413 |
-9,036 |
|
Mar24 |
240208 |
14.60 |
14.80 |
14.47 |
14.53 |
-0.11 |
67,317 |
137,080 |
+12,696 |
|
Apr24 |
240208 |
15.50 |
15.67 |
15.35 |
15.37 |
-0.18 |
20,771 |
53,658 |
+2,295 |
|
May24 |
240208 |
16.00 |
16.18 |
15.89 |
15.90 |
-0.15 |
10,194 |
27,670 |
-425 |
|
Total Volume and Open Interest |
179,020 |
361,732 |
+6,028 |
|
S & P 600(CME) |
Mar24 |
240208 |
1258.60 |
1278.50 |
1254.80 |
1278.50 |
+16.10 |
0 |
718 |
+0 |
|
Jun24 |
240208 |
1294.40 |
1294.40 |
1294.40 |
1294.40 |
+16.80 |
|
|
|
|
Total Volume and Open Interest |
0 |
718 |
+0 |
|
Russell 2000 Mini(CME) |
Weekly |
Monthly |
Mar24 |
240208 |
1954.70 |
1988.60 |
1947.40 |
1987.60 |
+30.10 |
172,176 |
478,641 |
-2,711 |
Hover/Click |
Jun24 |
240208 |
1973.40 |
2009.60 |
1969.10 |
2009.20 |
+30.80 |
186 |
1,148 |
+27 |
Hover/Click |
Sep24 |
240208 |
2027.90 |
2027.90 |
2027.90 |
2027.90 |
+28.90 |
0 |
1 |
+0 |
Hover/Click |
Total Volume and Open Interest |
172,362 |
479,790 |
-2,684 |
|
Nikkei 225(CME) |
Mar24 |
240208 |
36365 |
37150 |
36320 |
37115 |
+810 |
6,340 |
16,457 |
+20 |
|
Jun24 |
240208 |
36225 |
36950 |
36225 |
36920 |
+795 |
29 |
49 |
+18 |
|
Total Volume and Open Interest |
6,369 |
16,506 |
+38 |
|
Nikkei 225(SGX) |
Weekly |
Monthly |
Mar24 |
240208 |
36080 |
36950 |
36055 |
36885 |
+805 |
34,645 |
106,411 |
+1,404 |
|
Jun24 |
240208 |
36100 |
36650 |
36100 |
36635 |
+810 |
6 |
2,804 |
+8 |
|
Sep24 |
240208 |
36585 |
36585 |
36585 |
36585 |
+810 |
0 |
93 |
+0 |
|
Total Volume and Open Interest |
|
|
|
|
Nikkei 225 Mini(JPX) |
Mar24 |
240208 |
36095 |
36950 |
36050 |
36860 |
+730 |
854,772 |
371,063 |
+327 |
|
Jun24 |
240208 |
35835 |
36685 |
35790 |
36600 |
+730 |
23,486 |
14,563 |
+1,286 |
|
Sep24 |
240208 |
35775 |
36650 |
35745 |
36540 |
+730 |
334 |
2,115 |
+51 |
|
Total Volume and Open Interest |
915,872 |
475,112 |
+13,164 |
|
Nikkei 225(JPX) |
Mar24 |
240208 |
36090 |
36950 |
36050 |
36860 |
+730 |
47,086 |
205,770 |
+1,085 |
|
Jun24 |
240208 |
35830 |
36680 |
35790 |
36600 |
+730 |
643 |
25,764 |
+149 |
|
Sep24 |
240208 |
35770 |
36560 |
35760 |
36540 |
+730 |
11 |
1,748 |
+1 |
|
Total Volume and Open Interest |
47,746 |
288,053 |
+1,333 |
|
Nikkei 225(CME) Yen |
Mar24 |
240208 |
36345 |
37130 |
36295 |
37095 |
+815 |
31,066 |
49,043 |
-175 |
|
Jun24 |
240208 |
36130 |
36850 |
36040 |
36825 |
+805 |
26 |
69 |
+2 |
|
Sep24 |
240208 |
37100 |
37100 |
37100 |
37100 |
+795 |
0 |
1 |
+0 |
|
Total Volume and Open Interest |
31,092 |
49,116 |
-173 |
|
Nikkei 225(CME) e-Mini Yen |
Mar24 |
240208 |
37095 |
37095 |
37095 |
37095 |
+815 |
0 |
1 |
+0 |
|
Jun24 |
240208 |
36825 |
36825 |
36825 |
36825 |
+805 |
|
|
|
|
Sep24 |
240208 |
37100 |
37100 |
37100 |
37100 |
+795 |
|
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
|
CAC 40(EURONEXT) |
Weekly |
Monthly |
Feb24 |
240208 |
7629.5 |
7692.5 |
7613.5 |
7672.0 |
+51.5 |
44,293 |
176,801 |
-1,236 |
|
Mar24 |
240208 |
7658.0 |
7713.5 |
7642.0 |
7694.5 |
+51.5 |
284 |
1,568 |
-75 |
|
Apr24 |
240208 |
7713.0 |
7713.0 |
7713.0 |
7713.0 |
+51.5 |
|
|
|
|
Jun24 |
240208 |
7589.5 |
7589.5 |
7589.5 |
7589.5 |
+52.5 |
40 |
5 |
+0 |
|
Sep24 |
240208 |
7652.0 |
7652.0 |
7652.0 |
7652.0 |
+51.5 |
|
|
|
|
Dec24 |
240208 |
7690.0 |
7690.0 |
7690.0 |
7690.0 |
+54.5 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Hang Seng Index(HKFE) |
Weekly |
Monthly |
Feb24 |
240208 |
16085 |
16285 |
15840 |
15887 |
-197 |
183,224 |
131,509 |
-1,298 |
|
Mar24 |
240208 |
16064 |
16259 |
15827 |
15867 |
-203 |
1,616 |
13,447 |
+472 |
|
Apr24 |
240208 |
15922 |
15922 |
15922 |
15922 |
-197 |
400 |
603 |
+400 |
|
Total Volume and Open Interest |
185,333 |
156,807 |
-439 |
|
DAX(EUREX) |
Weekly |
Monthly |
Mar24 |
240208 |
17026.0 |
17108.0 |
16968.0 |
17042.0 |
+45.0 |
56,497 |
74,247 |
+5,762 |
|
Jun24 |
240208 |
17277.0 |
17366.0 |
17277.0 |
17301.0 |
+47.0 |
8 |
243 |
-7 |
|
Sep24 |
240208 |
17457.0 |
17457.0 |
17457.0 |
17457.0 |
+53.0 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
Mini-DAX(EUREX) |
Mar24 |
240208 |
17032.0 |
17108.0 |
16967.0 |
17042.0 |
+45.0 |
39,121 |
11,829 |
+731 |
|
Jun24 |
240208 |
17263.0 |
17360.0 |
17247.0 |
17301.0 |
+47.0 |
29 |
108 |
+14 |
|
Sep24 |
240208 |
17457.0 |
17457.0 |
17457.0 |
17457.0 |
+53.0 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
DJ EuroSTOXX 50(EUREX) |
Weekly |
Monthly |
Mar24 |
240208 |
4705 |
4737 |
4696 |
4722 |
+28 |
601,399 |
2,715,890 |
-16,804 |
|
Jun24 |
240208 |
4660 |
4682 |
4659 |
4671 |
+29 |
738 |
55,068 |
+36 |
|
Sep24 |
240208 |
4703 |
4703 |
4703 |
4703 |
+29 |
27 |
2,793 |
+27 |
|
Total Volume and Open Interest |
602,164 |
2,784,352 |
-16,741 |
|
Swiss Market Index(EUREX) |
Weekly |
Monthly |
Mar24 |
240208 |
11168 |
11185 |
11059 |
11069 |
-66 |
28,328 |
158,993 |
+5,306 |
|
Jun24 |
240208 |
11020 |
11021 |
10957 |
10957 |
-64 |
10 |
6,937 |
+1 |
|
Sep24 |
240208 |
10985 |
10985 |
10985 |
10985 |
-66 |
|
|
|
|
Total Volume and Open Interest |
|
|
|
|
FT-SE 100(EURONEXT) |
Weekly |
Monthly |
Mar24 |
240208 |
7608.00 |
7625.00 |
7561.00 |
7565.50 |
-36.50 |
97,843 |
540,711 |
-7,484 |
|
Jun24 |
240208 |
7610.00 |
7610.00 |
7580.00 |
7582.50 |
-37.00 |
5 |
1,288 |
+4 |
|
Sep24 |
240208 |
7596.50 |
7596.50 |
7596.50 |
7596.50 |
-37.00 |
0 |
91 |
+0 |
|
Total Volume and Open Interest |
97,848 |
542,655 |
-7,480 |
|
SPI 200(SFE) |
Weekly |
Monthly |
Mar24 |
240208 |
7568.0 |
7614.0 |
7544.0 |
7595.0 |
+27.0 |
44,520 |
266,929 |
+773 |
|
Jun24 |
240208 |
7639.0 |
7639.0 |
7639.0 |
7639.0 |
+27.0 |
3 |
129 |
+3 |
|
Sep24 |
240208 |
7572.0 |
7572.0 |
7572.0 |
7572.0 |
+27.0 |
|
|
|
|
Total Volume and Open Interest |
44,525 |
267,164 |
+776 |
|
FTSE MIB(ISE) |
Mar24 |
240208 |
31190.00 |
31310.00 |
31000.00 |
31187.00 |
+73.00 |
12,800 |
106,403 |
+818 |
|
Jun24 |
240208 |
30615.00 |
30700.00 |
30540.00 |
30600.00 |
+71.00 |
75 |
439 |
+15 |
|
Sep24 |
240208 |
30800.00 |
30800.00 |
30712.00 |
30712.00 |
+161.00 |
0 |
2 |
+0 |
|
Total Volume and Open Interest |
12,875 |
106,844 |
+833 |
|
KOSPI 200(KFE) |
Mar24 |
240208 |
355.10 |
355.80 |
352.10 |
353.40 |
+0.70 |
309,442 |
249,449 |
+2,410 |
|
Jun24 |
240208 |
355.75 |
356.20 |
352.80 |
354.05 |
+0.85 |
312 |
38,256 |
-1,165 |
|
Sep24 |
240208 |
355.40 |
355.40 |
355.40 |
355.40 |
+2.30 |
10 |
6,434 |
+4 |
|
Total Volume and Open Interest |
|
|
|
|
GSCI(CME) |
Weekly |
Monthly |
Feb24 |
240208 |
555.40 |
556.00 |
555.40 |
555.40 |
+8.80 |
7 |
617 |
-2 |
|
Mar24 |
240208 |
555.75 |
556.35 |
555.75 |
555.75 |
+8.15 |
|
|
|
|
Apr24 |
240208 |
558.25 |
558.25 |
558.25 |
558.25 |
+13.15 |
|
|
|
|
Total Volume and Open Interest |
7 |
617 |
-2 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|